Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 175 | -0.02(-0.34%) |
Jul 29, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 5,601 | +0.00(+0.00%) |
Jul 28, 2015 | 5.920 | 5.920 | 5.900 | 5.900 | 8,095 | +0.00(+0.00%) |
Jul 27, 2015 | 5.930 | 5.930 | 5.880 | 5.900 | 2,194 | -0.02(-0.34%) |
Jul 24, 2015 | 6.027 | 6.030 | 5.890 | 5.920 | 17,397 | -0.12(-2.00%) |
Jul 23, 2015 | 6.010 | 6.098 | 6.010 | 6.041 | 364 | -0.03(-0.48%) |
Jul 22, 2015 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | -0.07(-1.14%) |
Jul 20, 2015 | 6.010 | 6.140 | 6.140 | 6.140 | 40 | -0.05(-0.81%) |
Jul 17, 2015 | 6.190 | 6.190 | 6.190 | 6.190 | 216 | +0.00(+0.00%) |
Jul 16, 2015 | 6.130 | 6.190 | 6.123 | 6.190 | 3,477 | +0.00(+0.02%) |
Jul 15, 2015 | 6.200 | 6.220 | 6.105 | 6.189 | 678 | +0.01(+0.14%) |
Jul 14, 2015 | 6.150 | 6.180 | 6.150 | 6.180 | 1,120 | -0.01(-0.16%) |
Jul 13, 2015 | 6.110 | 6.190 | 6.060 | 6.190 | 6,378 | +0.12(+1.98%) |
Jul 10, 2015 | 6.240 | 6.240 | 6.040 | 6.070 | 745 | +0.02(+0.33%) |
Jul 09, 2015 | 5.960 | 6.190 | 5.900 | 6.050 | 2,817 | +0.10(+1.62%) |
Jul 08, 2015 | 6.130 | 6.190 | 5.953 | 5.953 | 967 | -0.15(-2.53%) |
Jul 07, 2015 | 5.920 | 6.168 | 5.880 | 6.108 | 13,645 | -0.04(-0.68%) |
Jul 02, 2015 | 5.900 | 6.150 | 6.150 | 6.150 | 232 | +0.23(+3.89%) |
Jul 01, 2015 | 6.060 | 6.060 | 5.910 | 5.920 | 12,159 | -0.15(-2.39%) |
Jun 30, 2015 | 6.100 | 6.122 | 6.058 | 6.065 | 3,653 | -0.03(-0.57%) |
Jun 29, 2015 | 6.130 | 6.140 | 6.080 | 6.100 | 3,598 | -0.05(-0.81%) |
Jun 26, 2015 | 6.120 | 6.150 | 6.110 | 6.150 | 1,777 | +0.04(+0.65%) |
Jun 25, 2015 | 6.080 | 6.110 | 6.080 | 6.110 | 1,961 | +0.00(+0.00%) |
Jun 24, 2015 | 6.110 | 6.230 | 6.060 | 6.110 | 3,488 | -0.02(-0.33%) |
Jun 23, 2015 | 6.171 | 6.250 | 6.130 | 6.130 | 8,308 | -0.05(-0.81%) |
Jun 22, 2015 | 6.180 | 6.180 | 6.180 | 6.180 | 101 | +0.00(+0.00%) |
Jun 19, 2015 | 6.063 | 6.180 | 6.063 | 6.180 | 1,013 | +0.08(+1.31%) |
Jun 18, 2015 | 6.060 | 6.100 | 6.060 | 6.100 | 2,633 | +0.03(+0.49%) |
Jun 17, 2015 | 6.078 | 6.140 | 6.060 | 6.070 | 682 | +0.00(+0.00%) |
Jun 16, 2015 | 6.150 | 6.150 | 6.070 | 6.070 | 430 | -0.05(-0.82%) |
Jun 15, 2015 | 6.081 | 6.170 | 6.110 | 6.120 | 631 | +0.01(+0.16%) |
Jun 12, 2015 | 6.281 | 6.320 | 6.110 | 6.110 | 2,408 | -0.14(-2.24%) |
Jun 11, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 202 | -0.08(-1.26%) |
Jun 10, 2015 | 6.250 | 6.330 | 6.250 | 6.330 | 406 | +0.12(+1.93%) |
Jun 09, 2015 | 6.200 | 6.210 | 6.200 | 6.210 | 2,027 | -0.10(-1.58%) |
Jun 08, 2015 | 6.340 | 6.340 | 6.310 | 6.310 | 1,249 | +0.00(+0.00%) |
Jun 05, 2015 | 6.240 | 6.310 | 6.192 | 6.310 | 19,319 | +0.07(+1.12%) |
Jun 04, 2015 | 6.340 | 6.340 | 6.124 | 6.240 | 1,746 | -0.10(-1.58%) |
Jun 03, 2015 | 6.190 | 6.390 | 6.150 | 6.340 | 34,976 | +0.15(+2.42%) |
Jun 02, 2015 | 6.185 | 6.190 | 6.150 | 6.190 | 4,109 | +0.03(+0.49%) |
Jun 01, 2015 | 6.040 | 6.190 | 6.040 | 6.160 | 48,187 | +0.07(+1.15%) |
May 29, 2015 | 5.990 | 6.100 | 5.990 | 6.090 | 3,741 | +0.04(+0.66%) |
May 28, 2015 | 6.050 | 6.050 | 6.000 | 6.050 | 6,403 | -0.01(-0.17%) |
May 27, 2015 | 6.082 | 6.180 | 6.060 | 6.060 | 15,410 | +0.01(+0.17%) |
May 26, 2015 | 6.100 | 6.147 | 6.050 | 6.050 | 23,707 | -0.14(-2.26%) |
May 22, 2015 | 5.950 | 6.190 | 6.190 | 6.190 | 16,900 | +0.29(+4.92%) |
May 21, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 7,691 | +0.07(+1.20%) |
May 20, 2015 | 5.740 | 5.920 | 5.730 | 5.830 | 16,439 | +0.10(+1.75%) |
May 15, 2015 | 5.600 | 5.730 | 5.730 | 5.730 | 58 | +0.14(+2.50%) |
May 14, 2015 | 5.390 | 5.590 | 5.390 | 5.590 | 2,297 | +0.09(+1.64%) |
May 13, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 5,133 | -0.27(-4.62%) |
May 12, 2015 | 5.766 | 5.766 | 5.766 | 5.766 | 215 | +0.07(+1.16%) |
May 11, 2015 | 5.780 | 5.780 | 5.177 | 5.700 | 1,400 | -0.09(-1.55%) |
May 08, 2015 | 5.800 | 5.800 | 5.790 | 5.790 | 376 | +0.36(+6.63%) |
May 07, 2015 | 5.220 | 5.440 | 5.220 | 5.430 | 4,875 | -0.07(-1.27%) |
May 06, 2015 | 5.620 | 5.620 | 5.500 | 5.500 | 9,480 | -0.08(-1.43%) |
May 05, 2015 | 5.500 | 5.830 | 5.500 | 5.580 | 1,502 | +0.08(+1.45%) |
May 04, 2015 | 5.500 | 5.636 | 5.500 | 5.500 | 2,264 | -0.10(-1.79%) |